Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.64 | 50.01 | 49.33 | 49.70 | 1,294,096 | -0.19(-0.37%) |
Sep 27, 2012 | 48.78 | 50.19 | 48.76 | 49.89 | 1,893,632 | +1.13(+2.31%) |
Sep 26, 2012 | 48.97 | 49.07 | 48.11 | 48.76 | 1,274,912 | -0.22(-0.44%) |
Sep 25, 2012 | 48.60 | 49.23 | 48.52 | 48.98 | 1,589,185 | +0.48(+0.99%) |
Sep 24, 2012 | 48.32 | 48.70 | 48.00 | 48.50 | 1,252,318 | +0.30(+0.63%) |
Sep 21, 2012 | 48.93 | 49.06 | 48.15 | 48.19 | 1,716,500 | -0.52(-1.07%) |
Sep 20, 2012 | 48.93 | 49.05 | 48.52 | 48.71 | 1,386,780 | -0.39(-0.79%) |
Sep 19, 2012 | 49.97 | 50.19 | 48.98 | 49.10 | 1,425,798 | -0.70(-1.41%) |
Sep 18, 2012 | 49.47 | 49.87 | 48.76 | 49.80 | 1,427,249 | +0.17(+0.34%) |
Sep 17, 2012 | 49.48 | 49.93 | 49.30 | 49.63 | 1,120,578 | +0.04(+0.09%) |
Sep 14, 2012 | 49.55 | 49.97 | 49.37 | 49.59 | 1,024,308 | +0.27(+0.54%) |
Sep 13, 2012 | 48.68 | 49.59 | 48.44 | 49.32 | 1,031,720 | +0.47(+0.96%) |
Sep 12, 2012 | 48.81 | 49.24 | 48.67 | 48.85 | 1,307,021 | +0.29(+0.60%) |
Sep 11, 2012 | 48.21 | 48.63 | 48.11 | 48.56 | 908,015 | +0.36(+0.74%) |
Sep 10, 2012 | 48.17 | 48.62 | 48.12 | 48.21 | 662,533 | -0.04(-0.08%) |
Sep 07, 2012 | 47.78 | 48.36 | 47.44 | 48.24 | 1,108,468 | +0.74(+1.56%) |
Sep 06, 2012 | 47.62 | 48.12 | 47.44 | 47.50 | 997,243 | +0.16(+0.33%) |
Sep 05, 2012 | 47.42 | 47.75 | 47.05 | 47.35 | 1,244,886 | +0.16(+0.33%) |
Sep 04, 2012 | 47.52 | 47.61 | 46.84 | 47.19 | 775,142 | +0.01(+0.02%) |
Aug 31, 2012 | 47.24 | 47.51 | 47.05 | 47.18 | 570,046 | +0.16(+0.33%) |
Aug 30, 2012 | 47.57 | 47.57 | 46.97 | 47.03 | 743,556 | -0.69(-1.44%) |
Aug 29, 2012 | 47.53 | 47.98 | 47.32 | 47.72 | 980,289 | +0.11(+0.23%) |
Aug 27, 2012 | 47.77 | 47.92 | 47.39 | 47.61 | 734,325 | -0.15(-0.31%) |
Aug 24, 2012 | 47.75 | 47.91 | 47.41 | 47.75 | 875,974 | -0.19(-0.40%) |
Aug 23, 2012 | 48.28 | 48.59 | 47.92 | 47.95 | 1,024,023 | -0.58(-1.19%) |
Aug 22, 2012 | 48.55 | 48.57 | 48.27 | 48.53 | 1,016,612 | -0.10(-0.21%) |
Aug 21, 2012 | 48.18 | 48.84 | 48.14 | 48.63 | 1,207,549 | +0.40(+0.83%) |
Aug 20, 2012 | 48.03 | 48.41 | 47.61 | 48.23 | 1,086,814 | +0.33(+0.68%) |
Aug 17, 2012 | 48.12 | 48.22 | 47.73 | 47.90 | 889,132 | -0.18(-0.37%) |
Aug 16, 2012 | 47.51 | 48.21 | 47.25 | 48.08 | 2,356,824 | +0.48(+1.01%) |
Aug 15, 2012 | 47.55 | 47.75 | 47.33 | 47.60 | 1,064,639 | -0.10(-0.20%) |
Aug 14, 2012 | 48.14 | 48.17 | 47.58 | 47.70 | 1,161,527 | -0.16(-0.34%) |
Aug 13, 2012 | 47.66 | 48.15 | 47.66 | 47.86 | 903,588 | -0.10(-0.22%) |
Aug 10, 2012 | 47.84 | 48.12 | 47.77 | 47.96 | 1,124,815 | +0.03(+0.06%) |
Aug 09, 2012 | 48.04 | 48.13 | 47.76 | 47.93 | 2,241,417 | +0.13(+0.28%) |
Aug 08, 2012 | 47.56 | 48.20 | 47.56 | 47.80 | 2,533,289 | -0.09(-0.19%) |
Aug 07, 2012 | 48.60 | 48.83 | 47.88 | 47.89 | 1,831,273 | -0.37(-0.76%) |
Aug 06, 2012 | 48.36 | 48.60 | 48.11 | 48.26 | 1,453,878 | -0.03(-0.06%) |
Aug 03, 2012 | 48.66 | 49.06 | 48.18 | 48.29 | 2,026,020 | +0.30(+0.62%) |
Aug 02, 2012 | 48.32 | 48.63 | 47.55 | 47.99 | 2,368,551 | -0.90(-1.84%) |
Aug 01, 2012 | 48.94 | 51.82 | 48.62 | 48.89 | 11,917,472 | +0.34(+0.70%) |
Jul 31, 2012 | 48.85 | 49.06 | 48.25 | 48.55 | 2,174,314 | -0.49(-0.99%) |
Jul 30, 2012 | 48.44 | 49.11 | 48.42 | 49.04 | 1,598,016 | +0.78(+1.62%) |
Jul 27, 2012 | 47.88 | 48.46 | 47.88 | 48.26 | 1,809,488 | +0.41(+0.86%) |
Jul 26, 2012 | 45.62 | 48.06 | 45.61 | 47.84 | 2,808,402 | +2.24(+4.92%) |
Jul 25, 2012 | 45.94 | 46.23 | 45.52 | 45.60 | 1,424,519 | -0.16(-0.34%) |
Jul 24, 2012 | 46.31 | 46.31 | 45.52 | 45.76 | 1,308,974 | -0.63(-1.37%) |
Jul 23, 2012 | 45.88 | 46.49 | 45.64 | 46.39 | 1,156,362 | -0.18(-0.40%) |
Jul 20, 2012 | 46.55 | 46.70 | 46.05 | 46.57 | 1,017,311 | -0.27(-0.57%) |
Jul 19, 2012 | 47.04 | 47.24 | 46.48 | 46.84 | 957,226 | -0.07(-0.16%) |
Jul 18, 2012 | 45.62 | 47.03 | 45.48 | 46.91 | 1,305,946 | +1.31(+2.88%) |
Jul 17, 2012 | 45.98 | 46.02 | 45.16 | 45.60 | 1,019,937 | -0.12(-0.26%) |
Jul 16, 2012 | 46.15 | 46.32 | 45.68 | 45.72 | 773,040 | -0.62(-1.34%) |
Jul 13, 2012 | 45.76 | 46.38 | 45.67 | 46.34 | 902,715 | +0.75(+1.64%) |
Jul 12, 2012 | 45.50 | 45.68 | 45.01 | 45.59 | 1,137,345 | -0.32(-0.71%) |
Jul 11, 2012 | 45.51 | 46.00 | 45.42 | 45.92 | 1,169,571 | +0.62(+1.37%) |
Jul 10, 2012 | 45.04 | 45.39 | 44.92 | 45.30 | 1,044,555 | +0.40(+0.89%) |
Jul 09, 2012 | 45.99 | 45.99 | 44.85 | 44.90 | 1,262,108 | -1.09(-2.38%) |
Jul 06, 2012 | 46.19 | 46.40 | 45.64 | 45.99 | 1,164,411 | -0.69(-1.49%) |
Jul 05, 2012 | 47.19 | 47.46 | 46.47 | 46.69 | 1,571,779 | -0.78(-1.65%) |
Jul 03, 2012 | 46.35 | 47.65 | 46.26 | 47.47 | 1,013,946 | +1.22(+2.63%) |